Συνεχης ενημερωση

ΝΗΡΕΥΣ Α.Ε. (ΝΗΡ)

0,2300 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
16/5/2008	2,5600	2,40%	2,5200	2,5800	2,4800	140.091	,00
15/5/2008	2,5000	-0,79%	2,5500	2,5700	2,4900	38.570	,00
14/5/2008	2,5200	0,00%	2,5600	2,5600	2,4900	51.180	,00
13/5/2008	2,5200	-1,18%	2,5600	2,5700	2,4900	158.189	,00
12/5/2008	2,5500	0,39%	2,5300	2,6100	2,4800	124.250	,00
09/5/2008	2,5400	-0,78%	2,6000	2,6000	2,5000	92.670	,00
08/5/2008	2,5600	-0,39%	2,5500	2,6800	2,5200	372.324	,00
07/5/2008	2,5700	8,90%	2,3600	2,5700	2,3600	543.359	,00
06/5/2008	2,3600	0,85%	2,3500	2,3700	2,3100	101.195	,00
05/5/2008	2,3400	-0,43%	2,3500	2,3500	2,3000	68.798	,00
02/5/2008	2,3500	2,17%	2,3300	2,3700	2,3300	55.235	,00
30/4/2008	2,3000	0,00%	2,3200	2,3500	2,3000	130.685	,00
29/4/2008	2,3000	2,22%	2,2500	2,3300	2,2500	127.549	,00
24/4/2008	2,2500	3,21%	2,1800	2,2600	2,1800	60.798	,00
23/4/2008	2,1800	0,00%	2,1800	2,2300	2,1500	18.102	,00
22/4/2008	2,1800	0,00%	2,2100	2,2100	2,1700	11.400	,00
21/4/2008	2,1800	-0,46%	2,2100	2,2600	2,1700	30.925	,00
18/4/2008	2,1900	2,34%	2,1500	2,2000	2,1400	33.384	,00
17/4/2008	2,1400	-1,83%	2,1900	2,2200	2,1300	63.347	,00
16/4/2008	2,1800	1,40%	2,1800	2,2000	2,1300	72.319	,00
15/4/2008	2,1500	2,38%	2,1100	2,1600	2,1000	72.200	,00
14/4/2008	2,1000	-2,78%	2,1200	2,1300	2,0800	39.947	,00
11/4/2008	2,1600	-1,82%	2,2500	2,3000	2,1600	100.085	,00
10/4/2008	2,2000	-3,08%	2,2600	2,3000	2,2000	62.385	,00
09/4/2008	2,2700	-1,30%	2,2700	2,3100	2,2200	158.591	,00
08/4/2008	2,3000	-2,13%	2,3500	2,3500	2,2700	17.436	,00
07/4/2008	2,3500	0,43%	2,3700	2,3800	2,3400	96.232	,00
04/4/2008	2,3400	-1,27%	2,3700	2,3900	2,3400	36.128	,00
03/4/2008	2,3700	0,00%	2,3800	2,4300	2,3300	162.475	,00
02/4/2008	2,3700	5,33%	2,2800	2,3800	2,2700	276.885	,00
01/4/2008	2,2500	0,45%	2,2300	2,2900	2,2300	97.111	,00
31/3/2008	2,2400	-2,61%	2,3000	2,3000	2,2300	45.385	,00
28/3/2008	2,3000	0,00%	2,3000	2,3300	2,2300	519.810	,00
27/3/2008	2,3000	2,22%	2,2500	2,3300	2,2000	659.725	,00
26/3/2008	2,2500	0,00%	2,2600	2,3300	2,2300	297.592	,00
20/3/2008	2,2500	2,27%	2,1500	2,2800	2,1500	215.933	,00
19/3/2008	2,2000	5,26%	2,1200	2,2100	2,0800	297.375	,00
18/3/2008	2,0900	4,50%	2,0200	2,1200	2,0100	138.168	,00
17/3/2008	2,0000	-5,21%	2,0700	2,0900	1,9800	238.462	,00
14/3/2008	2,1100	3,43%	2,0600	2,1400	2,0600	122.240	,00
13/3/2008	2,0400	-5,56%	2,1000	2,1200	2,0300	67.095	,00
12/3/2008	2,1600	2,86%	2,1800	2,2200	2,1400	139.535	,00
11/3/2008	2,1000	2,94%	2,0700	2,1400	1,9900	174.646	,00
07/3/2008	2,0400	0,00%	1,9900	2,1100	1,9600	155.208	,00
06/3/2008	2,0400	-4,67%	2,1500	2,1500	2,0100	122.769	,00
03/3/2008	2,1400	-0,93%	2,1000	2,1500	2,0900	84.314	,00
29/2/2008	2,1600	-0,46%	2,2000	2,2400	2,1400	89.500	,00
28/2/2008	2,1700	-5,65%	2,3000	2,3400	2,1500	148.980	,00
27/2/2008	2,3000	-2,54%	2,3700	2,3800	2,2800	98.071	,00
26/2/2008	2,3600	0,00%	2,3800	2,4200	2,3400	170.726	,00
25/2/2008	2,3600	0,43%	2,3700	2,4200	2,3600	153.659	,00
22/2/2008	2,3500	0,43%	2,3300	2,3700	2,3200	138.354	,00
21/2/2008	2,3400	0,43%	2,3700	2,4100	2,3400	121.075	,00
20/2/2008	2,3300	-2,10%	2,3600	2,3800	2,3200	140.183	,00
19/2/2008	2,3800	3,48%	2,3100	2,4000	2,2800	392.890	,00
18/2/2008	2,3000	4,07%	2,2300	2,3100	2,2100	184.050	,00
15/2/2008	2,2100	-0,90%	2,2000	2,3200	2,2000	413.643	,00
14/2/2008	2,2300	3,24%	2,2100	2,2400	2,1800	132.470	,00
13/2/2008	2,1600	2,37%	2,1000	2,1700	2,0700	293.535	,00
12/2/2008	2,1100	2,93%	2,0800	2,1300	2,0600	130.251	,00
11/2/2008	2,0500	-0,97%	2,0700	2,0900	2,0400	70.715	,00
08/2/2008	2,0700	0,98%	2,0800	2,1200	2,0400	104.747	,00
07/2/2008	2,0500	-5,09%	2,1600	2,1700	2,0200	270.904	,00
06/2/2008	2,1600	0,00%	2,1500	2,2200	2,0900	198.900	,00
05/2/2008	2,1600	-1,37%	2,1900	2,2300	2,1300	80.231	,00
04/2/2008	2,1900	-6,41%	2,3400	2,3800	2,1900	145.525	,00
01/2/2008	2,3400	1,74%	2,3200	2,3900	2,3200	83.833	,00
31/1/2008	2,3000	-4,96%	2,4200	2,4500	2,3000	53.171	,00
30/1/2008	2,4200	-0,41%	2,4000	2,4700	2,3800	89.552	,00
29/1/2008	2,4300	5,19%	2,3600	2,4400	2,3400	124.686	,00
28/1/2008	2,3100	-3,35%	2,2900	2,3300	2,2300	100.300	,00
25/1/2008	2,3900	8,14%	2,2800	2,3900	2,2500	165.588	,00
24/1/2008	2,2100	14,51%	2,0100	2,2200	2,0000	254.950	,00
23/1/2008	1,9300	-3,50%	2,1400	2,1500	1,9000	311.399	,00
22/1/2008	2,0000	-5,66%	2,0000	2,1400	1,9100	405.853	,00
21/1/2008	2,1200	-13,47%	2,3900	2,3900	2,1200	438.523	,00
18/1/2008	2,4500	-1,21%	2,4300	2,4900	2,3800	224.998	,00
17/1/2008	2,4800	-0,80%	2,6000	2,6100	2,4500	98.551	,00
16/1/2008	2,5000	-3,85%	2,5600	2,5600	2,4500	155.035	,00
15/1/2008	2,6000	0,00%	2,6000	2,6200	2,5400	152.248	,00
14/1/2008	2,6000	0,39%	2,6000	2,6800	2,5600	106.704	,00
11/1/2008	2,5900	1,57%	2,6000	2,6300	2,4900	158.842	,00
10/1/2008	2,5500	-4,85%	2,7200	2,7300	2,4700	126.916	,00
09/1/2008	2,6800	-2,90%	2,7200	2,7500	2,6700	169.499	,00
08/1/2008	2,7600	-1,08%	2,7900	2,8500	2,7600	102.102	,00
07/1/2008	2,7900	0,00%	2,7800	2,8100	2,7400	40.256	,00
04/1/2008	2,7900	-1,76%	2,8400	2,9100	2,7900	86.281	,00
03/1/2008	2,8400	-1,39%	2,8800	2,8800	2,7900	66.633	,00
02/1/2008	2,8800	-1,71%	2,9300	2,9800	2,8800	25.798	,00
31/12/2007	2,9300	3,90%	2,8900	2,9300	2,8600	100.385	292.519,21
28/12/2007	2,8200	-0,35%	2,8700	2,8700	2,7800	64.336	181.860,81
27/12/2007	2,8300	-3,74%	2,9400	2,9400	2,8300	104.110	298.750,89
24/12/2007	2,9400	0,00%	2,9600	2,9700	2,9400	22.717	67.034,31
21/12/2007	2,9400	0,00%	2,9600	2,9700	2,9300	64.675	190.657,98
20/12/2007	2,9400	-1,01%	3,0000	3,0400	2,9400	78.521	232.692,03
19/12/2007	2,9700	0,00%	2,9700	3,0000	2,9600	30.708	91.272,36
18/12/2007	2,9700	0,00%	2,9600	3,0800	2,9600	277.967	836.575,14
17/12/2007	2,9700	-4,19%	3,0400	3,0600	2,9600	95.555	288.511,41
14/12/2007	3,1000	-3,13%	3,3000	3,3000	3,1000	112.059	358.367,02
13/12/2007	3,2000	-1,23%	3,2000	3,2400	3,1400	80.073	255.300,28
12/12/2007	3,2400	1,89%	3,1600	3,2400	3,1000	104.022	327.179,90
11/12/2007	3,1800	0,00%	3,2000	3,2400	3,1400	52.576	167.571,38
10/12/2007	3,1800	0,63%	3,1000	3,2400	3,1000	77.252	246.108,78
07/12/2007	3,1600	-0,63%	3,2600	3,2800	3,1400	57.564	185.357,72
06/12/2007	3,1800	1,27%	3,1800	3,3200	3,1600	85.811	276.730,10
05/12/2007	3,1400	3,29%	3,0800	3,1400	3,0400	39.285	121.941,20
04/12/2007	3,0400	-2,56%	3,1200	3,1200	3,0400	47.360	145.977,30
03/12/2007	3,1200	-1,89%	3,2000	3,2200	3,1200	52.888	166.959,82
30/11/2007	3,1800	0,63%	3,1400	3,2000	3,1400	29.492	93.725,16
29/11/2007	3,1600	-0,63%	3,1800	3,2600	3,1400	116.621	374.195,66
28/11/2007	3,1800	2,58%	3,1600	3,2200	3,1200	128.831	409.244,32
27/11/2007	3,1000	-1,90%	3,0800	3,2000	3,0600	309.445	966.965,72
26/11/2007	3,1600	3,95%	3,1200	3,1800	3,0200	398.939	1.231.684,14
23/11/2007	3,0400	4,83%	2,9300	3,1000	2,9200	260.326	791.507,06
22/11/2007	2,9000	1,75%	2,8500	2,9100	2,7600	143.424	407.552,06
21/11/2007	2,8500	-6,25%	3,0000	3,0000	2,8000	596.435	1.713.039,00
20/11/2007	3,0400	-1,94%	3,1400	3,2000	3,0400	443.495	133.792.734,00
19/11/2007	3,1000	-7,19%	3,3400	3,3800	3,0600	389.847	1.207.400,58
16/11/2007	3,3400	-1,18%	3,3400	3,3800	3,2800	205.405	681.129,78
15/11/2007	3,3800	-2,87%	3,4800	3,5000	3,3400	241.751	812.112,78
14/11/2007	3,4800	3,57%	3,4600	3,5200	3,4400	150.870	509.899,20
13/11/2007	3,3600	-2,33%	3,4000	3,4600	3,2600	310.417	102.761.362,00
12/11/2007	3,4400	-2,82%	3,5400	3,5400	3,3600	238.037	818.242,00
09/11/2007	3,5400	-4,32%	3,7200	3,7600	3,5200	156.347	566.129,80
08/11/2007	3,7000	-0,54%	3,6800	3,7200	3,6400	135.026	497.203,00
07/11/2007	3,7200	-1,59%	3,7800	3,8200	3,6800	124.430	462.797,60
06/11/2007	3,7800	2,16%	3,7200	3,8600	3,7200	185.549	701.306,00
05/11/2007	3,7000	-3,65%	3,8400	3,8400	3,7000	181.197	682.719,30
02/11/2007	3,8400	-0,52%	3,8200	3,9200	3,8200	156.004	601.785,20
01/11/2007	3,8600	-2,53%	3,9800	4,0000	3,8400	223.718	875.737,66
31/10/2007	3,9600	-0,50%	3,9800	4,0200	3,9400	159.673	635.528,68
30/10/2007	3,9800	-1,49%	4,0800	4,1000	3,9800	87.014	349.560,80
29/10/2007	4,0400	1,00%	4,1000	4,1000	4,0400	87.840	357.189,00
26/10/2007	4,0000	0,50%	4,0000	4,0600	3,9800	75.829	303.849,64
25/10/2007	3,9800	-1,00%	4,0600	4,0600	3,9800	97.922	392.574,00
24/10/2007	4,0200	0,50%	4,0200	4,0600	3,9800	185.393	745.958,40
23/10/2007	4,0000	0,00%	4,1000	4,1000	4,0000	184.223	748.880,00
22/10/2007	4,0000	-3,38%	4,0200	4,0800	3,9800	300.314	1.210.039,00
19/10/2007	4,1400	5,08%	3,9800	4,2000	3,9800	394.651	1.620.641,00
18/10/2007	3,9400	-1,99%	4,0400	4,1200	3,9400	504.773	2.025.010,00
17/10/2007	4,0200	1,52%	3,9800	4,0200	3,9600	123.533	493.378,02
16/10/2007	3,9600	-2,94%	4,0600	4,0600	3,9200	286.330	1.136.776,00
15/10/2007	4,0800	-0,97%	4,1200	4,1800	4,0200	123.915	507.862,60
12/10/2007	4,1200	-0,96%	4,1200	4,2400	4,1000	504.782	2.105.311,60
11/10/2007	4,1600	5,58%	3,9200	4,2000	3,9200	1.238.260	5.072.531,20
10/10/2007	3,9400	0,51%	3,9600	3,9800	3,9000	103.702	408.841,00
09/10/2007	3,9200	-2,00%	4,0000	4,0000	3,9200	133.867	530.595,80
08/10/2007	4,0000	0,00%	4,0800	4,1000	4,0000	342.629	1.385.661,00
05/10/2007	4,0000	0,00%	4,0600	4,0800	4,0000	471.809	1.908.312,00
04/10/2007	4,0000	0,50%	3,9800	4,1200	3,9600	671.523	2.713.267,00
03/10/2007	3,9800	2,58%	3,8600	4,1400	3,8400	1.365.949	5.470.260,00
02/10/2007	3,8800	-0,51%	3,9600	3,9600	3,8600	260.341	1.018.732,00
01/10/2007	3,9000	-1,52%	3,9600	3,9600	3,9000	92.257	363.679,00
28/9/2007	3,9600	0,00%	3,9600	3,9800	3,9400	69.090	269.392,84
27/9/2007	3,9600	0,00%	4,0000	4,0000	3,9400	308.735	1.229.539,64
26/9/2007	3,9600	0,00%	3,9600	4,0000	3,9400	279.707	1.112.673,00
25/9/2007	3,9600	0,51%	3,9800	4,0000	3,9400	173.547	689.490,56
24/9/2007	3,9400	1,03%	3,8400	4,0200	3,8400	618.865	2.463.637,00
21/9/2007	3,9000	0,52%	3,8000	3,9200	3,8000	61.306	238.328,00
20/9/2007	3,8800	1,57%	3,8400	3,9000	3,8400	33.801	130.740,40
19/9/2007	3,8200	-1,04%	3,9000	3,9200	3,8200	66.325	257.000,80
18/9/2007	3,8600	0,00%	3,8600	3,8800	3,8000	31.225	111.220,92
17/9/2007	3,8600	-2,03%	4,0000	4,0000	3,8400	72.379	281.945,82
14/9/2007	3,9400	0,00%	3,9800	3,9800	3,8400	64.789	253.755,00
13/9/2007	3,9400	0,00%	3,9400	4,0000	3,8800	2.717.556	10.243.007,80
12/9/2007	3,9400	0,00%	3,9600	4,0000	3,9400	67.322	268.023,00
11/9/2007	3,9400	1,55%	3,9000	3,9400	3,8600	68.889	269.006,10
10/9/2007	3,8800	-2,02%	3,8600	3,9200	3,8600	83.357	323.891,52
07/9/2007	3,9600	0,00%	3,9800	4,0000	3,9400	59.684	237.270,84
06/9/2007	3,9600	-1,00%	3,9600	4,0000	3,9400	163.006	646.599,80
05/9/2007	4,0000	-1,48%	4,1200	4,1200	3,9800	857.156	3.429.892,00
04/9/2007	4,0600	-1,46%	4,0800	4,0800	4,0200	153.482	621.006,74
03/9/2007	4,1200	-0,48%	4,1400	4,2000	4,0800	82.258	339.347,00
31/8/2007	4,1400	1,47%	4,1200	4,1600	4,1000	83.964	345.329,08
30/8/2007	4,0800	-1,45%	4,1800	4,2000	4,0800	73.257	300.993,00
29/8/2007	4,1400	0,00%	4,0800	4,1800	4,0400	114.027	470.875,98
28/8/2007	4,1400	-2,82%	4,2200	4,2200	4,0800	116.894	441.666,24
27/8/2007	4,2600	-1,39%	4,2800	4,3400	4,1800	75.743	321.157,10
24/8/2007	4,3200	0,93%	4,2800	4,3800	4,2400	80.996	348.761,34
23/8/2007	4,2800	-1,83%	4,3600	4,4200	4,2800	162.676	708.993,86
22/8/2007	4,3600	1,40%	4,3000	4,3600	4,3000	37.898	164.586,64
21/8/2007	4,3000	-3,15%	4,4400	4,4400	4,2400	63.240	272.001,04
20/8/2007	4,4400	1,83%	4,3800	4,4400	4,3600	50.636	223.297,70
17/8/2007	4,3600	6,34%	4,1000	4,4000	4,0000	100.950	415.127,12
16/8/2007	4,1000	-5,96%	4,2200	4,2400	4,1000	100.069	414.695,18
14/8/2007	4,3600	0,93%	4,3000	4,3600	4,2400	51.731	222.842,38
13/8/2007	4,3200	2,37%	4,2200	4,3200	4,2000	42.987	183.209,98
10/8/2007	4,2200	-0,47%	4,1000	4,2400	4,0200	115.638	476.501,66
09/8/2007	4,2400	-4,50%	4,4400	4,4600	4,2400	88.354	383.837,92
08/8/2007	4,4400	1,37%	4,3800	4,4800	4,3800	29.134	128.655,04
07/8/2007	4,3800	-1,35%	4,4400	4,5200	4,3000	68.028	300.523,32
06/8/2007	4,4400	-2,20%	4,4800	4,4800	4,3800	143.912	636.451,00
03/8/2007	4,5400	-1,30%	4,6000	4,6600	4,4600	84.383	382.863,50
02/8/2007	4,6000	0,44%	4,6800	4,6800	4,5800	35.204	157.233,72
01/8/2007	4,5800	-3,38%	4,6600	4,6600	4,4800	232.728	1.057.195,52
31/7/2007	4,7400	-2,07%	4,9000	4,9400	4,7200	172.303	595.098,44
30/7/2007	4,8400	-2,02%	4,9400	4,9400	4,7000	115.652	543.332,38
27/7/2007	4,9400	-1,20%	4,9000	5,0600	4,7000	223.456	1.080.740,68
26/7/2007	5,0000	-3,85%	5,1600	5,2000	4,9600	214.812	1.090.322,84
25/7/2007	5,2000	0,78%	5,0800	5,2000	5,0400	72.018	371.629,90
24/7/2007	5,1600	1,18%	5,1400	5,2400	5,0400	471.808	2.420.442,00
23/7/2007	5,1000	0,00%	5,1400	5,1400	5,0600	32.001	162.865,54
20/7/2007	5,1000	-0,39%	5,1200	5,1800	5,0000	59.632	290.446,32
19/7/2007	5,1200	2,40%	4,9400	5,1600	4,9400	116.027	536.307,62
18/7/2007	5,0000	-1,19%	5,0600	5,0600	4,9400	55.961	254.477,24
17/7/2007	5,0600	-0,78%	5,0000	5,0800	4,9800	31.648	159.191,80
16/7/2007	5,1000	0,00%	5,1000	5,2000	4,9600	63.930	326.316,94
13/7/2007	5,1000	0,00%	5,1000	5,1800	5,0200	44.575	227.066,22
12/7/2007	5,1000	0,00%	5,0600	5,1200	5,0400	52.965	267.619,70
11/7/2007	5,1000	-1,16%	5,0000	5,1400	5,0000	40.197	190.178,04
10/7/2007	5,1600	-1,90%	5,2800	5,2800	5,0800	83.476	430.640,44
09/7/2007	5,2600	0,77%	5,3000	5,3800	5,2400	56.525	295.801,58
06/7/2007	5,2200	1,56%	5,1200	5,2600	5,1200	103.718	372.070,36
05/7/2007	5,1400	0,78%	5,1000	5,2000	5,1000	50.887	262.229,74
04/7/2007	5,1000	2,00%	5,0000	5,1200	5,0000	101.499	515.859,04
03/7/2007	5,0000	0,00%	4,9400	5,0800	4,9400	213.005	1.071.456,68
02/7/2007	5,0000	1,63%	5,0000	5,0200	4,9400	102.794	421.950,20
29/6/2007	4,9200	0,00%	4,9200	5,0800	4,8800	197.734	985.050,92
28/6/2007	4,9200	-1,60%	5,0000	5,0200	4,9000	59.259	294.262,48
27/6/2007	5,0000	0,00%	4,9000	5,0200	4,9000	74.794	372.471,12
26/6/2007	5,0000	-1,96%	5,1200	5,1200	4,9600	84.100	411.860,08
25/6/2007	5,1000	5,37%	4,6600	5,1400	4,6600	127.906	623.516,04
22/6/2007	4,8400	-1,63%	4,9800	5,0000	4,7800	82.573	403.670,38
21/6/2007	4,9200	-2,77%	5,0600	5,0600	4,9000	53.924	267.735,86
20/6/2007	5,0600	0,40%	5,0600	5,1200	5,0200	39.742	201.394,22
19/6/2007	5,0400	-1,18%	5,1000	5,1000	5,0000	66.058	316.913,32
18/6/2007	5,1000	0,00%	5,1000	5,2200	5,1000	74.080	384.042,30
15/6/2007	5,1000	0,79%	5,3000	5,3000	5,0800	42.922	220.331,48
14/6/2007	5,0600	7,66%	4,8800	5,2200	4,8400	217.789	1.014.305,10
13/6/2007	4,7000	-4,47%	4,8300	5,0000	4,7000	203.681	996.805,78
12/6/2007	4,9200	-1,20%	4,8900	5,0000	4,8900	60.106	296.749,20
11/6/2007	4,9800	-6,39%	5,0600	5,0700	4,9200	138.259	690.130,40
08/6/2007	5,3200	1,14%	5,1800	5,3400	5,1600	113.253	557.885,00
07/6/2007	5,2600	1,94%	5,1800	5,3000	5,1400	112.456	537.450,60
06/6/2007	5,1600	-1,53%	5,1600	5,2400	5,0600	244.624	1.235.586,32
05/6/2007	5,2400	-3,32%	5,4000	5,4800	5,1800	236.816	1.248.515,00
04/6/2007	5,4200	-4,24%	5,7000	5,7000	5,4000	187.035	968.007,08
01/6/2007	5,6600	-3,41%	5,8600	5,8600	5,6000	92.950	515.046,40
31/5/2007	5,8600	1,38%	5,9000	5,9000	5,7800	92.569	464.791,08
30/5/2007	5,7800	-1,70%	5,8800	5,8800	5,7200	572.956	365.328,56
29/5/2007	5,8800	2,44%	5,7400	5,9600	5,7400	259.222	1.514.889,40
25/5/2007	5,7400	0,70%	5,7000	5,8200	5,5400	136.125	760.028,30
24/5/2007	5,7000	0,00%	5,7400	5,7800	5,5600	120.302	640.193,18
23/5/2007	5,7000	4,01%	5,6000	5,9000	5,6000	372.881	2.027.554,78
22/5/2007	5,4800	4,18%	5,1600	5,5600	5,1200	205.541	1.112.388,40
21/5/2007	5,2600	1,15%	5,2000	5,3400	5,2000	99.472	514.372,64
18/5/2007	5,2000	-1,14%	5,2400	5,4000	5,2000	354.273	1.881.522,00
17/5/2007	5,2600	0,00%	5,3000	5,3600	5,2200	87.809	462.441,64
16/5/2007	5,2600	3,95%	5,1600	5,3800	5,0600	206.202	1.001.629,94
15/5/2007	5,0600	0,00%	5,0200	5,0600	4,9800	167.284	731.885,08
14/5/2007	5,0600	4,12%	4,9000	5,0800	4,9000	203.110	894.653,26
11/5/2007	4,8600	3,40%	4,6400	4,8600	4,6400	104.564	496.934,60
10/5/2007	4,7000	0,00%	4,7600	4,7800	4,6600	57.978	273.256,00
09/5/2007	4,7000	0,00%	4,7000	4,7400	4,7000	101.731	432.168,12
08/5/2007	4,7000	0,00%	4,6600	4,7600	4,6600	156.948	738.900,20
07/5/2007	4,7000	-0,42%	4,7200	4,7600	4,7000	153.188	618.529,34
04/5/2007	4,7200	1,72%	4,6000	4,7200	4,6000	346.667	1.573.446,66
03/5/2007	4,6400	-0,85%	4,7000	4,7000	4,5400	158.612	728.353,00
02/5/2007	4,6800	1,74%	4,6600	4,7000	4,5600	96.354	425.889,32
30/4/2007	4,6000	2,22%	4,4800	4,6200	4,4800	63.552	,00
27/4/2007	4,5000	-1,32%	4,5600	4,6000	4,4600	107.640	487.450,50
26/4/2007	4,5600	-0,87%	4,6200	4,6600	4,5200	112.404	487.116,56
25/4/2007	4,6000	2,22%	4,5000	4,6200	4,5000	273.360	1.177.501,36
24/4/2007	4,5000	2,74%	4,4000	4,5000	4,3800	301.424	1.316.691,74
23/4/2007	4,3800	0,92%	4,3600	4,4000	4,3000	111.863	386.611,10
20/4/2007	4,3400	2,36%	4,2800	4,3800	4,2800	48.670	147.465,54
19/4/2007	4,2400	-2,75%	4,2200	4,2800	4,2200	45.581	178.061,44
18/4/2007	4,3600	-0,46%	4,4000	4,4000	4,2800	51.500	156.634,32
17/4/2007	4,3800	3,79%	4,2600	4,3800	4,2600	189.095	819.989,08
16/4/2007	4,2200	0,00%	4,3000	4,3600	4,1400	308.457	1.258.279,10
13/4/2007	4,2200	-2,31%	4,3000	4,3600	4,2200	157.123	669.943,22
12/4/2007	4,3200	-5,26%	4,5200	4,5200	4,2600	321.944	1.375.875,88
11/4/2007	4,5600	2,24%	4,4600	4,6000	4,4600	301.117	1.353.865,96
10/4/2007	4,4600	-0,45%	4,4800	4,5200	4,4400	45.880	187.601,20
05/4/2007	4,4800	0,00%	4,5000	4,5000	4,4200	16.438	73.561,56
04/4/2007	4,4800	1,36%	4,4400	4,5200	4,4200	150.603	382.650,14
03/4/2007	4,4200	3,76%	4,2600	4,5000	4,2000	331.478	1.405.279,24
02/4/2007	4,2600	0,95%	4,1600	4,2600	4,1600	35.010	141.639,60
30/3/2007	4,2200	0,00%	4,2800	4,2800	4,1800	44.595	107.033,20
29/3/2007	4,2200	-0,94%	4,2800	4,3400	4,2200	60.843	260.158,40
28/3/2007	4,2600	0,00%	4,2200	4,2800	4,1800	35.606	77.482,44
27/3/2007	4,2600	-1,84%	4,3000	4,3400	4,2600	44.748	191.782,32
26/3/2007	4,3400	0,46%	4,3600	4,3800	4,2800	50.566	210.106,72
23/3/2007	4,3200	0,47%	4,3000	4,3400	4,2800	43.379	180.372,30
22/3/2007	4,3000	0,47%	4,3200	4,3600	4,3000	86.579	374.106,30
21/3/2007	4,2800	0,94%	4,2400	4,2800	4,1800	95.051	,00
20/3/2007	4,2400	-0,47%	4,2600	4,2800	4,2000	18.490	71.104,20
19/3/2007	4,2600	0,00%	4,2800	4,3000	4,2200	22.400	95.493,20
16/3/2007	4,2600	1,43%	4,2600	4,2600	4,1600	20.570	86.763,00
15/3/2007	4,2000	-1,41%	4,2600	4,3600	4,2000	66.770	245.816,60
14/3/2007	4,2600	-0,47%	4,1400	4,2600	4,1000	68.442	283.662,00
13/3/2007	4,2800	-2,28%	4,2600	4,3600	4,2400	49.811	214.067,84
12/3/2007	4,3800	0,46%	4,4000	4,4600	4,2600	48.739	211.246,24
09/3/2007	4,3600	-0,46%	4,3800	4,3800	4,2800	40.040	,00
08/3/2007	4,3800	2,34%	4,2800	4,3800	4,2800	136.677	558.998,96
07/3/2007	4,2800	0,47%	4,3000	4,3400	4,2200	128.334	551.707,80
06/3/2007	4,2600	4,41%	4,1400	4,3200	4,1400	123.940	524.322,00
05/3/2007	4,0800	-3,77%	4,1000	4,1400	4,0200	173.517	707.051,14
02/3/2007	4,2400	1,44%	4,2400	4,2600	4,0600	109.044	454.205,74
01/3/2007	4,1800	0,00%	4,4400	4,5400	4,1800	214.810	932.978,26

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,9700	8,38 %	0,0750	12.903
ΜΟΥΖΚ	0,6100	7,96 %	0,0450	2.380
ΧΑΙΔΕ	0,7850	6,08 %	0,0450	5.088
ΓΕΒΚΑ	2,1600	5,88 %	0,1200	83.602
ΑΑΑΚ	6,3500	5,83 %	0,3500	20
ΤΖΚΑ	1,4150	4,81 %	0,0650	24.796
ΒΙΟΚΑ	1,8400	4,55 %	0,0800	50.267
ΣΑΝΜΕΖΖ	0,1898	4,40 %	0,0080	49.687
ΑΒΑΞ	2,3800	3,25 %	0,0750	126.096
CENER	15,1400	2,99 %	0,4400	745.338

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,4000	-5,41 %	-0,0800	7.574
ΙΑΤΡ	1,7500	-4,89 %	-0,0900	26.012
ΟΠΤΡΟΝ	2,1000	-3,67 %	-0,0800	949
ΟΛΠ	38,5500	-3,63 %	-1,4500	51.450
ΞΥΛΠ	0,4080	-2,86 %	-0,0120	75
ΙΚΤΙΝ	0,4435	-2,74 %	-0,0125	210.393
ΙΝΤΕΤ	1,3200	-2,22 %	-0,0300	6.150
ΕΛΒΕ	5,2000	-1,89 %	-0,1000	100
ΛΟΥΛΗ	3,3500	-1,47 %	-0,0500	23.727
ΝΤΟΤΣΟΦΤ	27,0000	-1,46 %	-0,4000	250

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
MTLN	42,8400	1,52 %	0,6400	21.000.657
ΑΛΦΑ	3,6050	2,41 %	0,0850	20.616.450
ΠΕΙΡ	7,0100	1,86 %	0,1280	20.292.434
ΕΤΕ	13,0000	1,56 %	0,2000	19.740.163
ΔΕΗ	17,0900	0,77 %	0,1300	18.426.669
ΕΥΡΩΒ	3,3990	1,46 %	0,0490	12.592.874
CENER	15,1400	2,99 %	0,4400	11.223.637
BOCHGR	8,0800	0,00 %	0,0000	10.971.243
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.911.217
ΟΤΕ	17,0900	2,34 %	0,3900	8.517.676

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6050	2,41 %	5.744.807	20,62εκ.
ΙΝΛΟΤ	1,0840	0,56 %	3.719.763	4,02εκ.
ΕΥΡΩΒ	3,3990	1,46 %	3.719.466	12,59εκ.
ΠΕΙΡ	7,0100	1,86 %	2.920.625	20,29εκ.
ΕΤΕ	13,0000	1,56 %	1.521.745	19,74εκ.
BOCHGR	8,0800	0,00 %	1.358.411	10,97εκ.
ΔΕΗ	17,0900	0,77 %	1.082.367	18,43εκ.
CENER	15,1400	2,99 %	745.338	11,22εκ.
ΟΠΑΠ	17,2000	0,00 %	576.953	9,91εκ.
CREDIA	1,5000	2,32 %	538.968	799,8χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,4150	4,81 %	24.796	0,81 %
EIS	1,7080	2,64 %	108.317	0,71 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	0,51 %
ΕΧΑΕ	5,9900	0,34 %	229.100	0,38 %
CENER	15,1400	2,99 %	745.338	0,35 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	0,35 %
MTLN	42,8400	1,52 %	495.049	0,35 %
BOCHGR	8,0800	0,00 %	1.358.411	0,31 %
ΕΚΤΕΡ	2,9800	2,05 %	81.984	0,31 %
ΔΕΗ	17,0900	0,77 %	1.082.367	0,29 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,9700	8,38 %	12.903	10,06 %
ΜΟΥΖΚ	0,6100	7,96 %	2.380	9,73 %
ΣΙΔΜΑ	1,7350	2,06 %	14.819	9,41 %
ΝΑΚΑΣ	3,6800	0,00 %	100	9,24 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	8,33 %
ΧΑΙΔΕ	0,7850	6,08 %	5.088	8,11 %
ΑΑΑΚ	6,3500	5,83 %	20	7,50 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	7,27 %
ΙΑΤΡ	1,7500	-4,89 %	26.012	6,52 %
ΠΡΔ	0,4400	1,85 %	27.320	6,48 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%